Skip to main content
Ramlösa shipping AB (publ) (NGM:RAMSH)
Sweden flag Sweden · Delayed Price · Currency is SEK
20.70
+0.30 (1.47%)
At close: Apr 28, 2026

Ramlösa shipping AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202621.0022.3020.3020.4020.40-2.86%2,795
Apr 24, 202619.8021.6019.8021.0021.003.96%1,975
Apr 23, 202620.2020.2020.2020.2020.20-7.76%649
Apr 22, 202621.9021.9021.9021.9021.90-2.67%50
Apr 21, 202621.3022.5020.2022.5022.5010.84%5,821
Apr 20, 202620.4020.4020.3020.3020.30-1.46%60
Apr 17, 202620.5020.6020.5020.6020.60-975
Apr 16, 202620.4021.4020.3020.6020.60-3.74%653
Apr 15, 202620.8021.4020.4021.4021.402.88%250
Apr 14, 202620.8021.0020.8020.8020.800.48%452
Apr 13, 202622.0022.0020.7020.7020.70-5.91%1,600
Apr 10, 202622.5022.5022.0022.0022.00-4.35%902
Apr 9, 202624.0024.0023.0023.0023.001.77%78
Apr 8, 202624.6024.6022.6022.6022.60-0.88%531
Apr 7, 202622.8022.8022.8022.8022.80-34
Apr 2, 202620.9022.8020.9022.8022.809.09%2
Apr 1, 202622.9022.9020.9020.9020.90-8.73%1,622
Mar 31, 202623.0023.0020.4022.9022.908.53%158
Mar 30, 202623.7023.7021.0021.1021.10-6.22%1,058
Mar 27, 202621.0022.5021.0022.5022.509.76%1,895
Mar 25, 202621.6021.6019.4020.5020.503.54%2,284
Mar 24, 202622.0022.0019.8019.8019.80-11.21%6,417
Mar 23, 202620.0026.4020.0022.3022.306.19%3,550
Mar 20, 202619.1022.5019.0521.0021.00-7,907
Mar 19, 202619.8021.0019.8021.0021.006.06%3,250
Mar 18, 202619.1020.0019.1019.8019.803.39%10,834
Mar 17, 202618.8019.9018.8019.1519.15-4.25%1,222
Mar 16, 202620.5020.5018.3520.0020.00-2.44%1,559
Mar 13, 202620.7020.7019.0520.5020.501.49%2,786
Mar 12, 202620.0020.2020.0020.2020.201.51%600
Mar 11, 202620.0021.0019.9019.9019.90-1.49%1,789
Mar 10, 202620.1020.2019.4020.2020.204.39%2,255
Mar 9, 202620.9020.9019.1519.3519.35-7.86%4,436
Mar 6, 202623.7023.7020.8021.0021.00-7.08%3,468
Mar 5, 202623.7024.0021.5022.6022.60-1.31%2,885
Mar 4, 202621.9022.9021.3022.9022.907.51%3,355
Mar 3, 202621.5023.2021.2021.3021.30-8.97%4,736
Mar 2, 202622.9023.4021.2023.4023.40-0.43%1,355
Feb 27, 202625.9025.9023.5023.5023.50-4.08%658
Feb 26, 202623.3024.5022.9024.5024.502.08%4,152
Feb 25, 202623.5024.1023.1024.0024.002.13%1,746
Feb 24, 202623.1024.0023.1023.5023.50-3.29%633
Feb 23, 202624.3024.3024.3024.3024.301.25%832
Feb 20, 202624.5024.5023.4024.0024.00-1.23%522
Feb 19, 202623.3024.5023.2024.3024.30-2.80%2,439
Feb 18, 202625.2025.2025.0025.0025.000.40%840
Feb 17, 202623.0024.9023.0024.9024.908.26%4,171
Feb 16, 202624.1024.1023.0023.0023.00-1.29%2,292
Feb 13, 202623.9023.9023.0023.3023.30-2.51%2,108
Feb 12, 202624.1024.1023.8023.9023.90-4.40%1,525
Feb 11, 202624.2025.1024.1025.0025.00-0.40%1,282
Feb 10, 202624.5025.1024.5025.1025.102.03%1,210
Feb 9, 202624.6025.5024.4024.6024.60-3.15%677
Feb 6, 202625.0025.4025.0025.4025.403.67%200
Feb 4, 202625.0025.0024.4024.5024.50-2.39%783
Feb 3, 202626.4026.4025.0025.1025.10-0.40%1,153
Feb 2, 202626.7026.7025.2025.2025.20-4,444
Jan 30, 202625.1025.8025.1025.2025.20-1,225
Jan 29, 202625.9025.9025.1025.2025.20-2.70%1,342
Jan 28, 202625.9025.9025.9025.9025.90-0.38%27
Jan 27, 202626.0026.8026.0026.0026.003.59%1,107
Jan 26, 202625.1026.2025.1025.1025.10-5.99%2,870
Jan 23, 202625.5026.7025.0026.7026.706.80%2,202
Jan 22, 202625.0025.5025.0025.0025.00-3.85%4,997
Jan 21, 202625.1026.1025.0026.0026.001.96%1,926
Jan 20, 202625.5025.5025.5025.5025.502.00%20
Jan 19, 202626.0026.1024.9025.0025.00-3.85%4,267
Jan 16, 202626.3026.3026.0026.0026.00-3.35%746
Jan 15, 202626.5026.9026.3026.9026.90-0.37%396
Jan 14, 202627.0027.0026.3027.0027.00-189
Jan 13, 202627.0027.0027.0027.0027.000.75%330
Jan 12, 202626.4027.4026.0026.8026.802.29%4,148
Jan 9, 202627.0027.0026.2026.2026.20-2.96%764
Jan 8, 202627.4027.4027.0027.0027.003.45%529
Jan 7, 202627.4027.4026.1026.1026.10-4.74%918
Jan 5, 202627.4027.4025.9027.4027.40-0.36%327
Jan 2, 202626.9027.5025.9027.5027.500.36%620
Dec 30, 202527.0027.4027.0027.4027.401.48%4,163
Dec 29, 202526.0027.0026.0027.0027.003.85%4,918
Dec 23, 202525.5026.0025.5026.0026.006.56%1,608
Dec 22, 202525.0025.1024.4024.4024.40-7.22%927
Dec 19, 202526.0026.3025.0026.3026.301.15%2,078
Dec 18, 202525.9026.0025.9026.0026.000.39%450
Dec 17, 202526.0026.0023.7025.9025.90-1.52%4,325
Dec 16, 202525.0026.4025.0026.3026.300.38%1,981
Dec 15, 202526.5026.5025.8026.2026.20-0.38%2,679
Dec 12, 202527.4027.4026.3026.3026.30-2.59%2,285
Dec 11, 202527.5027.5026.3027.0027.00-1.82%2,058
Dec 10, 202527.5027.5027.5027.5027.50-614
Dec 9, 202527.5027.5027.0027.5027.50-2,380
Dec 8, 202527.5027.6027.1027.5027.501.85%3,950
Dec 5, 202526.7027.7025.6027.0027.001.12%697
Dec 4, 202526.2027.0025.0026.7026.70-1.48%4,363
Dec 3, 202527.1027.1026.9027.1027.103.44%3,839
Dec 2, 202527.1027.1026.2026.2026.20-2.96%3,263
Dec 1, 202527.5027.5026.5027.0027.00-2.17%1,542
Nov 28, 202525.8028.5025.8027.6027.606.98%23,711
Nov 27, 202524.2025.8024.2025.8025.801.18%501
Nov 26, 202525.7025.7024.5025.5025.50-0.78%156
Nov 25, 202525.6025.7025.5025.7025.705.33%1,433